723 lines
42 KiB
CSV
723 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,210000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,205900,53968172250,275000,275000,275000,275000,0
|
|
20250514,205800,53968172250,275000,275000,275000,275000,0
|
|
20250514,205700,53968172250,275000,275000,275000,275000,0
|
|
20250514,205600,53968172250,275000,275000,275000,275000,0
|
|
20250514,205500,53968172250,275000,275000,275000,275000,0
|
|
20250514,205400,53968172250,275000,275000,275000,275000,0
|
|
20250514,205300,53968172250,275000,275000,275000,275000,0
|
|
20250514,205200,53968172250,275000,275000,275000,275000,0
|
|
20250514,205100,53968172250,275000,275000,275000,275000,0
|
|
20250514,205000,53968172250,275000,275000,275000,275000,0
|
|
20250514,204900,53968172250,275000,275000,275000,275000,0
|
|
20250514,204800,53968172250,275000,275000,275000,275000,0
|
|
20250514,204700,53968172250,275000,275000,275000,275000,0
|
|
20250514,204600,53968172250,275000,275000,275000,275000,0
|
|
20250514,204500,53968172250,275000,275000,275000,275000,0
|
|
20250514,204400,53968172250,275000,275000,275000,275000,0
|
|
20250514,204300,53968172250,275000,275000,275000,275000,0
|
|
20250514,204200,53968172250,275000,275000,275000,275000,0
|
|
20250514,204100,53968172250,275000,275000,275000,275000,0
|
|
20250514,204000,53968172250,275000,275000,275000,275000,0
|
|
20250514,203900,53968172250,275000,275000,275000,275000,0
|
|
20250514,203800,53968172250,275000,275000,275000,275000,0
|
|
20250514,203700,53968172250,275000,275000,275000,275000,0
|
|
20250514,203600,53968172250,275000,275000,275000,275000,0
|
|
20250514,203500,53968172250,275000,275000,275000,275000,0
|
|
20250514,203400,53968172250,275000,275000,275000,275000,0
|
|
20250514,203300,53968172250,275000,275000,275000,275000,0
|
|
20250514,203200,53968172250,275000,275000,275000,275000,0
|
|
20250514,203100,53968172250,275000,275000,275000,275000,0
|
|
20250514,203000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,202900,53968172250,275000,275000,275000,275000,0
|
|
20250514,202800,53968172250,275000,275000,275000,275000,0
|
|
20250514,202700,53968172250,275000,275000,275000,275000,0
|
|
20250514,202600,53968172250,275000,275000,275000,275000,0
|
|
20250514,202500,53968172250,275000,275000,275000,275000,0
|
|
20250514,202400,53968172250,275000,275000,275000,275000,0
|
|
20250514,202300,53968172250,275000,275000,275000,275000,0
|
|
20250514,202200,53968172250,275000,275000,275000,275000,0
|
|
20250514,202100,53968172250,275000,275000,275000,275000,0
|
|
20250514,202000,53968172250,275000,275000,275000,275000,0
|
|
20250514,201900,53968172250,275000,275000,275000,275000,0
|
|
20250514,201800,53968172250,275000,275000,275000,275000,0
|
|
20250514,201700,53968172250,275000,275000,275000,275000,0
|
|
20250514,201600,53968172250,275000,275000,275000,275000,0
|
|
20250514,201500,53968172250,275000,275000,275000,275000,0
|
|
20250514,201400,53968172250,275000,275000,275000,275000,0
|
|
20250514,201300,53968172250,275000,275000,275000,275000,0
|
|
20250514,201200,53968172250,275000,275000,275000,275000,0
|
|
20250514,201100,53968172250,275000,275000,275000,275000,0
|
|
20250514,201000,53968172250,275000,275000,275000,275000,0
|
|
20250514,200900,53968172250,275000,275000,275000,275000,0
|
|
20250514,200800,53968172250,275000,275000,275000,275000,0
|
|
20250514,200700,53968172250,275000,275000,275000,275000,0
|
|
20250514,200600,53968172250,275000,275000,275000,275000,0
|
|
20250514,200500,53968172250,275000,275000,275000,275000,0
|
|
20250514,200400,53968172250,275000,275000,275000,275000,0
|
|
20250514,200300,53968172250,275000,275000,275000,275000,0
|
|
20250514,200200,53968172250,275000,275000,275000,275000,0
|
|
20250514,200100,53968172250,275000,275000,275000,275000,0
|
|
20250514,200000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,195900,53968172250,275000,275000,275000,275000,0
|
|
20250514,195800,53968172250,275000,275000,275000,275000,0
|
|
20250514,195700,53968172250,275000,275000,275000,275000,0
|
|
20250514,195600,53968172250,275000,275000,275000,275000,0
|
|
20250514,195500,53968172250,275000,275000,275000,275000,0
|
|
20250514,195400,53968172250,275000,275000,275000,275000,0
|
|
20250514,195300,53968172250,275000,275000,275000,275000,0
|
|
20250514,195200,53968172250,275000,275000,275000,275000,0
|
|
20250514,195100,53968172250,275000,275000,275000,275000,0
|
|
20250514,195000,53968172250,275000,275000,275000,275000,0
|
|
20250514,194900,53968172250,275000,275000,275000,275000,0
|
|
20250514,194800,53968172250,275000,275000,275000,275000,0
|
|
20250514,194700,53968172250,275000,275000,275000,275000,0
|
|
20250514,194600,53968172250,275000,275000,275000,275000,0
|
|
20250514,194500,53968172250,275000,275000,275000,275000,0
|
|
20250514,194400,53968172250,275000,275000,275000,275000,0
|
|
20250514,194300,53968172250,275000,275000,275000,275000,0
|
|
20250514,194200,53968172250,275000,275000,275000,275000,0
|
|
20250514,194100,53968172250,275000,275000,275000,275000,0
|
|
20250514,194000,53968172250,275000,275000,275000,275000,0
|
|
20250514,193900,53968172250,275000,275000,275000,275000,0
|
|
20250514,193800,53968172250,275000,275000,275000,275000,0
|
|
20250514,193700,53968172250,275000,275000,275000,275000,0
|
|
20250514,193600,53968172250,275000,275000,275000,275000,0
|
|
20250514,193500,53968172250,275000,275000,275000,275000,0
|
|
20250514,193400,53968172250,275000,275000,275000,275000,0
|
|
20250514,193300,53968172250,275000,275000,275000,275000,0
|
|
20250514,193200,53968172250,275000,275000,275000,275000,0
|
|
20250514,193100,53968172250,275000,275000,275000,275000,0
|
|
20250514,193000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,192900,53968172250,275000,275000,275000,275000,0
|
|
20250514,192800,53968172250,275000,275000,275000,275000,0
|
|
20250514,192700,53968172250,275000,275000,275000,275000,0
|
|
20250514,192600,53968172250,275000,275000,275000,275000,0
|
|
20250514,192500,53968172250,275000,275000,275000,275000,0
|
|
20250514,192400,53968172250,275000,275000,275000,275000,0
|
|
20250514,192300,53968172250,275000,275000,275000,275000,0
|
|
20250514,192200,53968172250,275000,275000,275000,275000,0
|
|
20250514,192100,53968172250,275000,275000,275000,275000,0
|
|
20250514,192000,53968172250,275000,275000,275000,275000,0
|
|
20250514,191900,53968172250,275000,275000,275000,275000,0
|
|
20250514,191800,53968172250,275000,275000,275000,275000,0
|
|
20250514,191700,53968172250,275000,275000,275000,275000,0
|
|
20250514,191600,53968172250,275000,275000,275000,275000,0
|
|
20250514,191500,53968172250,275000,275000,275000,275000,0
|
|
20250514,191400,53968172250,275000,275000,275000,275000,0
|
|
20250514,191300,53968172250,275000,275000,275000,275000,0
|
|
20250514,191200,53968172250,275000,275000,275000,275000,0
|
|
20250514,191100,53968172250,275000,275000,275000,275000,0
|
|
20250514,191000,53968172250,275000,275000,275000,275000,0
|
|
20250514,190900,53968172250,275000,275000,275000,275000,0
|
|
20250514,190800,53968172250,275000,275000,275000,275000,0
|
|
20250514,190700,53968172250,275000,275000,275000,275000,0
|
|
20250514,190600,53968172250,275000,275000,275000,275000,0
|
|
20250514,190500,53968172250,275000,275000,275000,275000,0
|
|
20250514,190400,53968172250,275000,275000,275000,275000,0
|
|
20250514,190300,53968172250,275000,275000,275000,275000,0
|
|
20250514,190200,53968172250,275000,275000,275000,275000,0
|
|
20250514,190100,53968172250,275000,275000,275000,275000,0
|
|
20250514,190000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,185900,53968172250,275000,275000,275000,275000,0
|
|
20250514,185800,53968172250,275000,275000,275000,275000,0
|
|
20250514,185700,53968172250,275000,275000,275000,275000,0
|
|
20250514,185600,53968172250,275000,275000,275000,275000,0
|
|
20250514,185500,53968172250,275000,275000,275000,275000,0
|
|
20250514,185400,53968172250,275000,275000,275000,275000,0
|
|
20250514,185300,53968172250,275000,275000,275000,275000,0
|
|
20250514,185200,53968172250,275000,275000,275000,275000,0
|
|
20250514,185100,53968172250,275000,275000,275000,275000,0
|
|
20250514,185000,53968172250,275000,275000,275000,275000,0
|
|
20250514,184900,53968172250,275000,275000,275000,275000,0
|
|
20250514,184800,53968172250,275000,275000,275000,275000,0
|
|
20250514,184700,53968172250,275000,275000,275000,275000,0
|
|
20250514,184600,53968172250,275000,275000,275000,275000,0
|
|
20250514,184500,53968172250,275000,275000,275000,275000,0
|
|
20250514,184400,53968172250,275000,275000,275000,275000,0
|
|
20250514,184300,53968172250,275000,275000,275000,275000,0
|
|
20250514,184200,53968172250,275000,275000,275000,275000,0
|
|
20250514,184100,53968172250,275000,275000,275000,275000,0
|
|
20250514,184000,53968172250,275000,275000,275000,275000,0
|
|
20250514,183900,53968172250,275000,275000,275000,275000,0
|
|
20250514,183800,53968172250,275000,275000,275000,275000,0
|
|
20250514,183700,53968172250,275000,275000,275000,275000,0
|
|
20250514,183600,53968172250,275000,275000,275000,275000,0
|
|
20250514,183500,53968172250,275000,275000,275000,275000,0
|
|
20250514,183400,53968172250,275000,275000,275000,275000,0
|
|
20250514,183300,53968172250,275000,275000,275000,275000,0
|
|
20250514,183200,53968172250,275000,275000,275000,275000,0
|
|
20250514,183100,53968172250,275000,275000,275000,275000,0
|
|
20250514,183000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,182900,53968172250,275000,275000,275000,275000,0
|
|
20250514,182800,53968172250,275000,275000,275000,275000,0
|
|
20250514,182700,53968172250,275000,275000,275000,275000,0
|
|
20250514,182600,53968172250,275000,275000,275000,275000,0
|
|
20250514,182500,53968172250,275000,275000,275000,275000,0
|
|
20250514,182400,53968172250,275000,275000,275000,275000,0
|
|
20250514,182300,53968172250,275000,275000,275000,275000,0
|
|
20250514,182200,53968172250,275000,275000,275000,275000,0
|
|
20250514,182100,53968172250,275000,275000,275000,275000,0
|
|
20250514,182000,53968172250,275000,275000,275000,275000,0
|
|
20250514,181900,53968172250,275000,275000,275000,275000,0
|
|
20250514,181800,53968172250,275000,275000,275000,275000,0
|
|
20250514,181700,53968172250,275000,275000,275000,275000,0
|
|
20250514,181600,53968172250,275000,275000,275000,275000,0
|
|
20250514,181500,53968172250,275000,275000,275000,275000,0
|
|
20250514,181400,53968172250,275000,275000,275000,275000,0
|
|
20250514,181300,53968172250,275000,275000,275000,275000,0
|
|
20250514,181200,53968172250,275000,275000,275000,275000,0
|
|
20250514,181100,53968172250,275000,275000,275000,275000,0
|
|
20250514,181000,53968172250,275000,275000,275000,275000,0
|
|
20250514,180900,53968172250,275000,275000,275000,275000,0
|
|
20250514,180800,53968172250,275000,275000,275000,275000,0
|
|
20250514,180700,53968172250,275000,275000,275000,275000,0
|
|
20250514,180600,53968172250,275000,275000,275000,275000,0
|
|
20250514,180500,53968172250,275000,275000,275000,275000,0
|
|
20250514,180400,53968172250,275000,275000,275000,275000,0
|
|
20250514,180300,53968172250,275000,275000,275000,275000,0
|
|
20250514,180200,53968172250,275000,275000,275000,275000,0
|
|
20250514,180100,53968172250,275000,275000,275000,275000,0
|
|
20250514,180000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,175900,53968172250,275000,275000,275000,275000,0
|
|
20250514,175800,53968172250,275000,275000,275000,275000,0
|
|
20250514,175700,53968172250,275000,275000,275000,275000,0
|
|
20250514,175600,53968172250,275000,275000,275000,275000,0
|
|
20250514,175500,53968172250,275000,275000,275000,275000,0
|
|
20250514,175400,53968172250,275000,275000,275000,275000,0
|
|
20250514,175300,53968172250,275000,275000,275000,275000,0
|
|
20250514,175200,53968172250,275000,275000,275000,275000,0
|
|
20250514,175100,53968172250,275000,275000,275000,275000,0
|
|
20250514,175000,53968172250,275000,275000,275000,275000,0
|
|
20250514,174900,53968172250,275000,275000,275000,275000,0
|
|
20250514,174800,53968172250,275000,275000,275000,275000,0
|
|
20250514,174700,53968172250,275000,275000,275000,275000,0
|
|
20250514,174600,53968172250,275000,275000,275000,275000,0
|
|
20250514,174500,53968172250,275000,275000,275000,275000,0
|
|
20250514,174400,53968172250,275000,275000,275000,275000,0
|
|
20250514,174300,53968172250,275000,275000,275000,275000,0
|
|
20250514,174200,53968172250,275000,275000,275000,275000,0
|
|
20250514,174100,53968172250,275000,275000,275000,275000,0
|
|
20250514,174000,53968172250,275000,275000,275000,275000,0
|
|
20250514,173900,53968172250,275000,275000,275000,275000,0
|
|
20250514,173800,53968172250,275000,275000,275000,275000,0
|
|
20250514,173700,53968172250,275000,275000,275000,275000,0
|
|
20250514,173600,53968172250,275000,275000,275000,275000,0
|
|
20250514,173500,53968172250,275000,275000,275000,275000,0
|
|
20250514,173400,53968172250,275000,275000,275000,275000,0
|
|
20250514,173300,53968172250,275000,275000,275000,275000,0
|
|
20250514,173200,53968172250,275000,275000,275000,275000,0
|
|
20250514,173100,53968172250,275000,275000,275000,275000,0
|
|
20250514,173000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,172900,53968172250,275000,275000,275000,275000,0
|
|
20250514,172800,53968172250,275000,275000,275000,275000,0
|
|
20250514,172700,53968172250,275000,275000,275000,275000,0
|
|
20250514,172600,53968172250,275000,275000,275000,275000,0
|
|
20250514,172500,53968172250,275000,275000,275000,275000,0
|
|
20250514,172400,53968172250,275000,275000,275000,275000,0
|
|
20250514,172300,53968172250,275000,275000,275000,275000,0
|
|
20250514,172200,53968172250,275000,275000,275000,275000,0
|
|
20250514,172100,53968172250,275000,275000,275000,275000,0
|
|
20250514,172000,53968172250,275000,275000,275000,275000,0
|
|
20250514,171900,53968172250,275000,275000,275000,275000,0
|
|
20250514,171800,53968172250,275000,275000,275000,275000,0
|
|
20250514,171700,53968172250,275000,275000,275000,275000,0
|
|
20250514,171600,53968172250,275000,275000,275000,275000,0
|
|
20250514,171500,53968172250,275000,275000,275000,275000,0
|
|
20250514,171400,53968172250,275000,275000,275000,275000,0
|
|
20250514,171300,53968172250,275000,275000,275000,275000,0
|
|
20250514,171200,53968172250,275000,275000,275000,275000,0
|
|
20250514,171100,53968172250,275000,275000,275000,275000,0
|
|
20250514,171000,53968172250,275000,275000,275000,275000,0
|
|
20250514,170900,53968172250,275000,275000,275000,275000,0
|
|
20250514,170800,53968172250,275000,275000,275000,275000,0
|
|
20250514,170700,53968172250,275000,275000,275000,275000,0
|
|
20250514,170600,53968172250,275000,275000,275000,275000,0
|
|
20250514,170500,53968172250,275000,275000,275000,275000,0
|
|
20250514,170400,53968172250,275000,275000,275000,275000,0
|
|
20250514,170300,53968172250,275000,275000,275000,275000,0
|
|
20250514,170200,53968172250,275000,275000,275000,275000,0
|
|
20250514,170100,53968172250,275000,275000,275000,275000,0
|
|
20250514,170000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,165900,53968172250,275000,275000,275000,275000,0
|
|
20250514,165800,53968172250,275000,275000,275000,275000,0
|
|
20250514,165700,53968172250,275000,275000,275000,275000,0
|
|
20250514,165600,53968172250,275000,275000,275000,275000,0
|
|
20250514,165500,53968172250,275000,275000,275000,275000,0
|
|
20250514,165400,53968172250,275000,275000,275000,275000,0
|
|
20250514,165300,53968172250,275000,275000,275000,275000,0
|
|
20250514,165200,53968172250,275000,275000,275000,275000,0
|
|
20250514,165100,53968172250,275000,275000,275000,275000,0
|
|
20250514,165000,53968172250,275000,275000,275000,275000,0
|
|
20250514,164900,53968172250,275000,275000,275000,275000,0
|
|
20250514,164800,53968172250,275000,275000,275000,275000,0
|
|
20250514,164700,53968172250,275000,275000,275000,275000,0
|
|
20250514,164600,53968172250,275000,275000,275000,275000,0
|
|
20250514,164500,53968172250,275000,275000,275000,275000,0
|
|
20250514,164400,53968172250,275000,275000,275000,275000,0
|
|
20250514,164300,53968172250,275000,275000,275000,275000,0
|
|
20250514,164200,53968172250,275000,275000,275000,275000,0
|
|
20250514,164100,53968172250,275000,275000,275000,275000,0
|
|
20250514,164000,53968172250,275000,275000,275000,275000,0
|
|
20250514,163900,53968172250,275000,275000,275000,275000,0
|
|
20250514,163800,53968172250,275000,275000,275000,275000,0
|
|
20250514,163700,53968172250,275000,275000,275000,275000,0
|
|
20250514,163600,53968172250,275000,275000,275000,275000,0
|
|
20250514,163500,53968172250,275000,275000,275000,275000,0
|
|
20250514,163400,53968172250,275000,275000,275000,275000,0
|
|
20250514,163300,53968172250,275000,275000,275000,275000,0
|
|
20250514,163200,53968172250,275000,275000,275000,275000,0
|
|
20250514,163100,53968172250,275000,275000,275000,275000,0
|
|
20250514,163000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,162900,53968172250,275000,275000,275000,275000,0
|
|
20250514,162800,53968172250,275000,275000,275000,275000,0
|
|
20250514,162700,53968172250,275000,275000,275000,275000,0
|
|
20250514,162600,53968172250,275000,275000,275000,275000,0
|
|
20250514,162500,53968172250,275000,275000,275000,275000,0
|
|
20250514,162400,53968172250,275000,275000,275000,275000,0
|
|
20250514,162300,53968172250,275000,275000,275000,275000,0
|
|
20250514,162200,53968172250,275000,275000,275000,275000,0
|
|
20250514,162100,53968172250,275000,275000,275000,275000,0
|
|
20250514,162000,53968172250,275000,275000,275000,275000,0
|
|
20250514,161900,53968172250,275000,275000,275000,275000,0
|
|
20250514,161800,53968172250,275000,275000,275000,275000,0
|
|
20250514,161700,53968172250,275000,275000,275000,275000,0
|
|
20250514,161600,53968172250,275000,275000,275000,275000,0
|
|
20250514,161500,53968172250,275000,275000,275000,275000,0
|
|
20250514,161400,53968172250,275000,275000,275000,275000,0
|
|
20250514,161300,53968172250,275000,275000,275000,275000,0
|
|
20250514,161200,53968172250,275000,275000,275000,275000,0
|
|
20250514,161100,53968172250,275000,275000,275000,275000,0
|
|
20250514,161000,53968172250,275000,275000,275000,275000,0
|
|
20250514,160900,53968172250,275000,275000,275000,275000,0
|
|
20250514,160800,53968172250,275000,275000,275000,275000,0
|
|
20250514,160700,53968172250,275000,275000,275000,275000,0
|
|
20250514,160600,53968172250,275000,275000,275000,275000,0
|
|
20250514,160500,53968172250,275000,275000,275000,275000,0
|
|
20250514,160400,53968172250,275000,275000,275000,275000,0
|
|
20250514,160300,53968172250,275000,275000,275000,275000,0
|
|
20250514,160200,53968172250,275000,275000,275000,275000,0
|
|
20250514,160100,53968172250,275000,275000,275000,275000,0
|
|
20250514,160000,53968172250,275000,275000,275000,275000,4276
|
|
20250514,155900,53968172250,275000,275000,275000,275000,0
|
|
20250514,155800,53968172250,275000,275000,275000,275000,0
|
|
20250514,155700,53968172250,275000,275000,275000,275000,0
|
|
20250514,155600,53968172250,275000,275000,275000,275000,0
|
|
20250514,155500,53968172250,275000,275000,275000,275000,0
|
|
20250514,155400,53968172250,275000,275000,275000,275000,0
|
|
20250514,155300,53968172250,275000,275000,275000,275000,0
|
|
20250514,155200,53968172250,275000,275000,275000,275000,0
|
|
20250514,155100,53968172250,275000,275000,275000,275000,0
|
|
20250514,155000,53968172250,275000,275000,275000,275000,0
|
|
20250514,154900,53968172250,275000,275000,275000,275000,0
|
|
20250514,154800,53968172250,275000,275000,275000,275000,0
|
|
20250514,154700,53968172250,275000,275000,275000,275000,0
|
|
20250514,154600,53968172250,275000,275000,275000,275000,0
|
|
20250514,154500,53968172250,275000,275000,275000,275000,0
|
|
20250514,154400,53968172250,275000,275000,275000,275000,0
|
|
20250514,154300,53968172250,275000,275000,275000,275000,0
|
|
20250514,154200,53968172250,275000,275000,275000,275000,0
|
|
20250514,154100,53968172250,275000,275000,275000,275000,0
|
|
20250514,154000,53968172250,275000,275000,275000,275000,0
|
|
20250514,153900,53968172250,275000,275000,275000,275000,0
|
|
20250514,153800,53968172250,275000,275000,275000,275000,0
|
|
20250514,153700,53968172250,275000,275000,275000,275000,0
|
|
20250514,153600,53968172250,275000,275000,275000,275000,0
|
|
20250514,153500,53968172250,275000,275000,275000,275000,0
|
|
20250514,153400,53968172250,275000,275000,275000,275000,0
|
|
20250514,153300,53968172250,275000,275000,275000,275000,0
|
|
20250514,153200,53968172250,275000,275000,275000,275000,0
|
|
20250514,153100,53968172250,275000,275000,275000,275000,0
|
|
20250514,153000,53968172250,275000,275000,275000,275000,8552
|
|
20250514,152900,52792272250,275500,275500,275500,275500,0
|
|
20250514,152800,52792272250,275500,275500,275500,275500,0
|
|
20250514,152700,52792272250,275500,275500,275500,275500,0
|
|
20250514,152600,52792272250,275500,275500,275500,275500,0
|
|
20250514,152500,52792272250,275500,275500,275500,275500,0
|
|
20250514,152400,52792272250,275500,275500,275500,275500,0
|
|
20250514,152300,52792272250,275500,275500,275500,275500,0
|
|
20250514,152200,52792272250,275500,275500,275500,275500,0
|
|
20250514,152100,52792272250,275500,275500,275500,275500,0
|
|
20250514,152000,52792272250,275500,275500,275500,275500,0
|
|
20250514,151900,52792272250,275500,275500,275500,275000,393
|
|
20250514,151800,52684083250,275500,275500,275500,275000,250
|
|
20250514,151700,52615221500,275500,275500,275500,275000,234
|
|
20250514,151600,52550788500,275500,275500,275500,275000,418
|
|
20250514,151500,52435732250,275500,275500,275500,275000,266
|
|
20250514,151400,52362529500,275500,275500,275500,275000,359
|
|
20250514,151300,52263637500,275500,275500,275500,275000,321
|
|
20250514,151200,52175228000,275500,275000,275500,275000,280
|
|
20250514,151100,52098113500,275500,275500,275500,275000,180
|
|
20250514,151000,52048548000,275500,275500,275500,275000,323
|
|
20250514,150900,51959581500,275500,275500,275500,275000,249
|
|
20250514,150800,51891004500,275500,275000,275500,275000,232
|
|
20250514,150700,51827135500,275500,275500,275500,275000,257
|
|
20250514,150600,51756357000,275500,275500,275500,275000,225
|
|
20250514,150500,51694395500,275500,276000,276000,275000,276
|
|
20250514,150400,51618342500,276000,275500,276000,275000,309
|
|
20250514,150300,51533239250,275500,275500,275500,275000,169
|
|
20250514,150200,51486713250,275500,275500,276000,275000,335
|
|
20250514,150100,51394451750,275500,275000,275500,275000,579
|
|
20250514,150000,51235000750,275500,275500,275500,275000,293
|
|
20250514,145900,51154314250,275000,274500,275500,274500,859
|
|
20250514,145800,50917959250,275000,275500,275500,274500,2069
|
|
20250514,145700,50349278750,275500,276000,276000,275000,421
|
|
20250514,145600,50233294250,275500,276000,276000,275500,510
|
|
20250514,145500,50092610750,276000,276000,276000,275500,278
|
|
20250514,145400,50015908750,276000,275500,276000,275500,289
|
|
20250514,145300,49936198750,275500,275500,276000,275000,360
|
|
20250514,145200,49836956250,275500,275000,275500,275000,371
|
|
20250514,145100,49734769750,275500,275500,275500,275000,318
|
|
20250514,145000,49647180250,275500,275000,275500,275000,335
|
|
20250514,144900,49554904750,275500,275000,275500,275000,551
|
|
20250514,144800,49403311750,275500,275500,275500,275000,356
|
|
20250514,144700,49305263250,275500,275500,275500,275000,593
|
|
20250514,144600,49141994000,275000,275000,275500,275000,189
|
|
20250514,144500,49089953500,275500,275500,275500,275000,338
|
|
20250514,144400,48996853750,275000,275500,275500,275000,277
|
|
20250514,144300,48920580250,275500,275500,275500,275000,226
|
|
20250514,144200,48858347250,275000,275000,275500,275000,268
|
|
20250514,144100,48784537750,275000,275500,275500,275000,292
|
|
20250514,144000,48704128750,275000,275000,275500,275000,267
|
|
20250514,143900,48630609250,275500,275500,275500,275000,238
|
|
20250514,143800,48565066750,275000,276000,276000,275000,860
|
|
20250514,143700,48328167250,275500,276000,276000,275500,247
|
|
20250514,143600,48260030750,276000,275500,276000,275500,245
|
|
20250514,143500,48192455250,275500,276000,276000,275500,415
|
|
20250514,143400,48078020250,276000,276000,276000,275500,244
|
|
20250514,143300,48010726000,275500,275500,276000,275500,208
|
|
20250514,143200,47953358000,275500,276000,276000,275500,223
|
|
20250514,143100,47891830000,276000,275500,276000,275000,199
|
|
20250514,143000,47836990000,275000,275500,275500,275000,389
|
|
20250514,142900,47729850000,275000,275500,276000,275000,136
|
|
20250514,142800,47692386500,275500,275500,276000,275500,491
|
|
20250514,142700,47557021000,276000,275500,276000,275000,409
|
|
20250514,142600,47444334750,275500,276000,276000,275000,295
|
|
20250514,142500,47363036250,276000,276000,276000,275500,309
|
|
20250514,142400,47277819250,276000,276000,276000,275500,449
|
|
20250514,142300,47154016750,276000,275500,276000,275500,143
|
|
20250514,142200,47114566750,276000,275500,276000,275000,1332
|
|
20250514,142100,46747558250,275500,275500,275500,275000,230
|
|
20250514,142000,46684223750,275500,275500,275500,275000,659
|
|
20250514,141900,46502694250,275500,275500,275500,275000,262
|
|
20250514,141800,46430554250,275500,275500,275500,275000,750
|
|
20250514,141700,46224016250,275500,275500,275500,275000,189
|
|
20250514,141600,46171975000,275500,275000,275500,275000,680
|
|
20250514,141500,45984707500,275500,275500,275500,275000,260
|
|
20250514,141400,45913098250,275500,275500,275500,275000,256
|
|
20250514,141300,45842589000,275500,275500,275500,275000,218
|
|
20250514,141200,45782554750,275000,275500,275500,275000,190
|
|
20250514,141100,45730225250,275500,275500,275500,275000,987
|
|
20250514,141000,45458669250,275500,275500,275500,275000,273
|
|
20250514,140900,45383475250,275500,275000,275500,275000,217
|
|
20250514,140800,45323717750,275000,275500,275500,275000,419
|
|
20250514,140700,45208309750,275000,275500,275500,275000,232
|
|
20250514,140600,45144405750,275500,275500,275500,275000,367
|
|
20250514,140500,45043330250,275500,276000,276000,275000,1264
|
|
20250514,140400,44695210750,276000,276000,276000,275500,117
|
|
20250514,140300,44662938250,276000,276000,276000,275500,271
|
|
20250514,140200,44588165250,276000,276000,276000,275500,162
|
|
20250514,140100,44543469750,276000,276000,276000,275500,187
|
|
20250514,140000,44491896250,276000,275500,276000,275500,306
|
|
20250514,135900,44407482250,276000,276000,276000,275500,170
|
|
20250514,135800,44360586250,276000,276000,276000,275500,207
|
|
20250514,135700,44303476250,276000,276000,276000,275500,239
|
|
20250514,135600,44237535750,275500,275500,276000,275000,173
|
|
20250514,135500,44189818750,275500,276000,276000,275000,406
|
|
20250514,135400,44077904000,275500,275500,276000,275000,353
|
|
20250514,135300,43980654000,275000,275500,275500,275000,333
|
|
20250514,135200,43888939500,275500,275500,275500,275000,277
|
|
20250514,135100,43812655250,275500,275500,275500,275000,236
|
|
20250514,135000,43747644250,275500,275500,275500,275000,228
|
|
20250514,134900,43684857250,275500,275000,275500,275000,381
|
|
20250514,134800,43579996250,275500,276000,276000,275500,456
|
|
20250514,134700,43454268750,275500,276000,276000,275500,758
|
|
20250514,134600,43245360750,275500,276000,276000,275500,409
|
|
20250514,134500,43132499250,276000,276000,276000,275500,217
|
|
20250514,134400,43072621750,276000,276000,276000,275500,172
|
|
20250514,134300,43025164750,276000,275500,276000,275500,234
|
|
20250514,134200,42960594750,276000,276000,276000,275500,265
|
|
20250514,134100,42887472750,276000,275500,276000,275500,168
|
|
20250514,134000,42841119250,276000,276000,276000,275500,512
|
|
20250514,133900,42699993250,276000,276000,276000,275500,247
|
|
20250514,133800,42631831750,276000,276000,276000,275500,206
|
|
20250514,133700,42574996750,276000,275500,276000,275500,221
|
|
20250514,133600,42514020750,276000,275500,276000,275500,345
|
|
20250514,133500,42418816750,276000,275500,276000,275500,279
|
|
20250514,133400,42341902750,276000,276000,276000,275500,257
|
|
20250514,133300,42270997750,276000,275750,276000,275500,168
|
|
20250514,133200,42224647000,276000,276000,276000,275500,390
|
|
20250514,133100,42117025750,276000,276000,276000,275500,251
|
|
20250514,133000,42047768750,276000,276000,276000,275500,151
|
|
20250514,132900,42006099250,276000,276000,276000,275500,275
|
|
20250514,132800,41930217750,276000,275500,276000,275500,231
|
|
20250514,132700,41866478750,276000,276000,276000,275500,126
|
|
20250514,132600,41831717250,276000,276000,276000,275500,322
|
|
20250514,132500,41742882250,276000,275500,276000,275500,301
|
|
20250514,132400,41659898750,276000,276000,276000,275500,214
|
|
20250514,132300,41600847750,275500,276000,276000,275500,332
|
|
20250514,132200,41509317250,276000,276000,276000,275500,148
|
|
20250514,132100,41468481750,276000,275500,276000,275500,195
|
|
20250514,132000,41414687250,276000,276000,276000,275500,180
|
|
20250514,131900,41365036250,276000,276000,276000,275500,612
|
|
20250514,131800,41196149750,276000,276000,276000,275500,187
|
|
20250514,131700,41144576250,276000,276000,276000,275500,195
|
|
20250514,131600,41090802000,275500,276000,276000,275500,1211
|
|
20250514,131500,40757085000,275500,275500,276000,275500,232
|
|
20250514,131400,40693106500,276000,276000,276000,275500,232
|
|
20250514,131300,40629080000,275500,275500,276000,275500,120
|
|
20250514,131200,40595973000,276000,276000,276000,275500,220
|
|
20250514,131100,40535260000,276000,275500,276000,275500,222
|
|
20250514,131000,40473999000,275500,275500,276000,275500,164
|
|
20250514,130900,40428757000,276000,276000,276000,275500,226
|
|
20250514,130800,40366385500,275500,275500,276000,275500,417
|
|
20250514,130700,40251385000,275500,276000,276000,275500,101
|
|
20250514,130600,40223520000,275500,276000,276000,275500,151
|
|
20250514,130500,40181858500,276000,275500,276000,275000,671
|
|
20250514,130400,39996967000,275500,276000,276000,275500,134
|
|
20250514,130300,39959994500,276000,276000,276000,275500,236
|
|
20250514,130200,39894889000,276000,275500,276000,275500,128
|
|
20250514,130100,39859568000,276000,275500,276000,275500,80
|
|
20250514,130000,39837509000,275500,275500,276000,275000,1251
|
|
20250514,125900,39492794000,275500,275500,276000,275500,152
|
|
20250514,125800,39450871500,275500,276000,276000,275500,153
|
|
20250514,125700,39408656000,276000,276000,276000,275500,171
|
|
20250514,125600,39361471000,275500,275500,276000,275500,80
|
|
20250514,125500,39339405500,275500,276000,276000,275500,229
|
|
20250514,125400,39276232000,275500,276000,276000,275500,142
|
|
20250514,125300,39237047000,276000,275500,276000,275500,81
|
|
20250514,125200,39214700000,275500,276000,276000,275500,188
|
|
20250514,125100,39162832000,276000,276000,276000,275500,127
|
|
20250514,125000,39127788750,276000,275500,276000,275500,137
|
|
20250514,124900,39089982750,276000,275500,276000,275500,407
|
|
20250514,124800,38977761750,275500,275500,276000,275500,90
|
|
20250514,124700,38952929750,275500,275500,276000,275500,143
|
|
20250514,124600,38913472250,276000,275500,276000,275500,115
|
|
20250514,124500,38881746750,276000,275500,276000,275500,161
|
|
20250514,124400,38837337750,275500,276000,276000,275500,155
|
|
20250514,124300,38794572750,276000,276000,276000,275500,148
|
|
20250514,124200,38753735750,276000,276000,276500,276000,214
|
|
20250514,124100,38694622250,276500,275500,276500,275500,236
|
|
20250514,124000,38629464500,276000,276000,276500,275500,2065
|
|
20250514,123900,38059527500,275500,276000,276000,275500,109
|
|
20250514,123800,38029454250,275500,276000,276000,275500,175
|
|
20250514,123700,37981182000,276000,276000,276000,275500,164
|
|
20250514,123600,37935946000,275500,276000,276000,275500,293
|
|
20250514,123500,37855134000,275500,275500,276000,275500,187
|
|
20250514,123400,37803528000,276000,276000,276000,275500,354
|
|
20250514,123300,37705934500,275500,276000,276000,275500,97
|
|
20250514,123200,37679171000,275500,276000,276000,275500,252
|
|
20250514,123100,37609647000,276000,276000,276000,275500,223
|
|
20250514,123000,37548105000,276000,276000,276000,275500,211
|
|
20250514,122900,37489877500,275500,275500,276000,275500,149
|
|
20250514,122800,37448768500,276000,275500,276000,275500,129
|
|
20250514,122700,37413167500,275500,276000,276000,275500,231
|
|
20250514,122600,37349426000,275500,276000,276000,275500,80
|
|
20250514,122500,37327352500,276000,275500,276000,275500,110
|
|
20250514,122400,37296997500,275500,275500,276000,275500,441
|
|
20250514,122300,37175408500,276000,276000,276000,275500,115
|
|
20250514,122200,37143672250,276000,275500,276000,275500,116
|
|
20250514,122100,37111668750,276000,275500,276000,275500,730
|
|
20250514,122000,36910219750,275500,276000,276000,275500,207
|
|
20250514,121900,36853091250,276000,275500,276000,275500,66
|
|
20250514,121800,36834880750,276000,275500,276000,275500,212
|
|
20250514,121700,36776382250,276000,275500,276000,275500,110
|
|
20250514,121600,36746025250,276000,275500,276000,275500,76
|
|
20250514,121500,36725055750,276000,275500,276000,275500,241
|
|
20250514,121400,36658559750,275500,276000,276000,275500,1158
|
|
20250514,121300,36339478250,276000,275500,276000,275500,106
|
|
20250514,121200,36310225250,276000,275500,276000,275500,161
|
|
20250514,121100,36265799250,276000,275500,276000,275500,103
|
|
20250514,121000,36237374250,276000,276000,276000,275500,297
|
|
20250514,120900,36155405000,276000,276000,276000,275500,222
|
|
20250514,120800,36094198500,276000,276000,276000,275500,109
|
|
20250514,120700,36064118000,276000,275500,276000,275500,165
|
|
20250514,120600,36018582000,276000,275500,276000,275500,93
|
|
20250514,120500,35992925500,276000,276000,276000,275500,142
|
|
20250514,120400,35953736750,275750,276000,276000,275500,161
|
|
20250514,120300,35909312000,276000,275750,276000,275500,198
|
|
20250514,120200,35854682000,275500,275500,276000,275500,89
|
|
20250514,120100,35830130000,275500,275500,275500,275000,396
|
|
20250514,120000,35721039000,275500,275000,275500,275000,506
|
|
20250514,115900,35581643500,275000,275000,276000,275000,339
|
|
20250514,115800,35488231750,275000,275500,275500,275000,161
|
|
20250514,115700,35443882750,275500,275000,275500,275000,444
|
|
20250514,115600,35321565250,275000,275000,275500,275000,272
|
|
20250514,115500,35246647250,275000,275500,275500,275000,110
|
|
20250514,115400,35216349250,275500,275500,275500,275000,147
|
|
20250514,115300,35175858750,275000,275000,275500,275000,200
|
|
20250514,115200,35120769250,275500,275500,275500,275000,43
|
|
20250514,115100,35108926750,275000,275500,275500,275000,194
|
|
20250514,115000,35055483750,275000,275000,275500,275000,114
|
|
20250514,114900,35024088250,275500,275500,275500,275000,295
|
|
20250514,114800,34942905250,275000,275500,275500,275000,158
|
|
20250514,114700,34899390250,275000,275500,275500,275000,308
|
|
20250514,114600,34814549750,275500,275000,275500,275000,210
|
|
20250514,114500,34756698250,275500,275500,276000,275000,1135
|
|
20250514,114400,34443993250,275500,275500,276000,275000,294
|
|
20250514,114300,34363003750,275500,275250,275500,275000,641
|
|
20250514,114200,34186416500,275000,275000,275500,275000,64
|
|
20250514,114100,34168790000,275500,275000,275500,274500,283
|
|
20250514,114000,34090897000,275000,274500,275000,274500,152
|
|
20250514,113900,34049106500,274500,274500,275500,274500,250
|
|
20250514,113800,33980362000,275000,275000,275000,274500,540
|
|
20250514,113700,33831871500,275000,274500,275000,274500,267
|
|
20250514,113600,33758465250,274500,275000,275250,274500,1438
|
|
20250514,113500,33363007250,274500,275000,275000,274500,139
|
|
20250514,113400,33324794250,275000,275000,275000,274500,113
|
|
20250514,113300,33293747750,274500,274500,275000,274500,292
|
|
20250514,113200,33213455250,275000,275000,275000,274500,219
|
|
20250514,113100,33153248750,275000,275000,275000,274500,509
|
|
20250514,113000,33013485750,275000,274500,275000,274500,190
|
|
20250514,112900,32961256750,274500,274500,275000,274500,143
|
|
20250514,112800,32921947750,274500,275000,275000,274500,150
|
|
20250514,112700,32880717750,275000,275250,275500,274500,307
|
|
20250514,112600,32796319750,275500,275000,275500,274500,191
|
|
20250514,112500,32743757750,275000,275000,275500,275000,244
|
|
20250514,112400,32676599750,274500,275000,275000,274500,1207
|
|
20250514,112300,32345074000,275500,275500,275500,275000,213
|
|
20250514,112200,32286487000,275500,275500,275500,275000,199
|
|
20250514,112100,32231672500,275500,275000,275500,274500,1514
|
|
20250514,112000,31815612500,275500,275500,275500,275000,149
|
|
20250514,111900,31774566500,275500,275000,276000,275000,601
|
|
20250514,111800,31608974000,275500,275500,275500,275000,202
|
|
20250514,111700,31553333500,275000,275000,275500,275000,748
|
|
20250514,111600,31347264000,275500,275500,275500,275000,359
|
|
20250514,111500,31248378000,275500,275500,275500,275000,315
|
|
20250514,111400,31161605000,275500,275000,275500,275000,283
|
|
20250514,111300,31083658500,275000,275500,275500,275000,111
|
|
20250514,111200,31053090500,275500,275500,275500,274500,744
|
|
20250514,111100,30848421500,275500,275500,275500,275000,155
|
|
20250514,111000,30805751500,275500,275000,275500,274500,262
|
|
20250514,110900,30733675750,275000,274500,275000,274500,172
|
|
20250514,110800,30686386750,274500,275000,275500,274500,834
|
|
20250514,110700,30457007750,275000,275000,275000,274500,154
|
|
20250514,110600,30414664750,274500,275000,275000,274500,181
|
|
20250514,110500,30364900000,274750,275000,275500,274500,1105
|
|
20250514,110400,30060692750,275000,275000,275000,274500,140
|
|
20250514,110300,30022200750,275000,275000,275000,274500,192
|
|
20250514,110200,29969460750,275000,275000,275000,274500,122
|
|
20250514,110100,29935915250,275000,274500,275000,274500,206
|
|
20250514,110000,29879283250,274500,275000,275500,274500,498
|
|
20250514,105900,29742500750,275500,275000,275500,274500,284
|
|
20250514,105800,29664403500,275000,275000,276000,274500,1789
|
|
20250514,105700,29171527500,274500,275000,275000,274500,1420
|
|
20250514,105600,28781030500,275000,275000,275000,274500,87
|
|
20250514,105500,28757113500,274500,274000,275000,274000,313
|
|
20250514,105400,28671170000,274500,274000,274500,274000,112
|
|
20250514,105300,28640429000,274500,274500,274500,274000,821
|
|
20250514,105200,28415241500,274000,274500,274500,274000,265
|
|
20250514,105100,28342509000,274500,274500,274500,274000,145
|
|
20250514,105000,28302712000,274500,274500,274500,274000,195
|
|
20250514,104900,28249247000,274500,274000,274500,274000,248
|
|
20250514,104800,28181176500,274500,274500,274500,274000,404
|
|
20250514,104700,28070287500,274000,274000,274500,274000,117
|
|
20250514,104600,28038181000,274500,274500,274500,274000,236
|
|
20250514,104500,27973406750,274500,274000,274500,274000,200
|
|
20250514,104400,27918514500,274500,274000,274500,274000,126
|
|
20250514,104300,27883947000,274500,274000,274500,274000,191
|
|
20250514,104200,27831547500,274500,274500,274500,274000,713
|
|
20250514,104100,27635838750,275000,275000,275000,274500,97
|
|
20250514,104000,27609177750,274500,274500,275000,274500,475
|
|
20250514,103900,27478734750,274000,274500,274500,274000,338
|
|
20250514,103800,27385988750,274500,274000,274500,274000,212
|
|
20250514,103700,27327798250,274500,274500,274500,274000,201
|
|
20250514,103600,27272656750,274000,274500,274500,274000,216
|
|
20250514,103500,27213389000,274500,275000,275000,274500,295
|
|
20250514,103400,27132373750,275000,274500,275000,274500,584
|
|
20250514,103300,26971994750,275000,275000,275000,274500,67
|
|
20250514,103200,26953577750,275000,274500,275000,274000,219
|
|
20250514,103100,26893440250,275000,274500,275000,274000,168
|
|
20250514,103000,26847321250,274500,274500,275000,274000,579
|
|
20250514,102900,26688357750,275000,275000,275000,274500,521
|
|
20250514,102800,26545086000,275000,275000,275000,274500,237
|
|
20250514,102700,26479915500,275000,274500,275000,274500,678
|
|
20250514,102600,26293550500,274500,274500,274750,274000,541
|
|
20250514,102500,26145047500,274000,273500,274500,273500,3435
|
|
20250514,102400,25203110000,274000,274000,274000,273500,574
|
|
20250514,102300,25045847000,274000,273500,274000,273500,105
|
|
20250514,102200,25017081500,273500,273500,274000,273500,535
|
|
20250514,102100,24870497000,274000,274000,274000,273500,88
|
|
20250514,102000,24846392000,273500,274000,274000,273500,311
|
|
20250514,101900,24761254500,274000,274000,274000,273500,184
|
|
20250514,101800,24710841500,273500,274000,274000,273500,442
|
|
20250514,101700,24589744500,274000,274000,274000,273500,794
|
|
20250514,101600,24372501500,274000,274000,274500,273500,627
|
|
20250514,101500,24200563500,274000,274000,274000,273500,364
|
|
20250514,101400,24100841000,274000,274000,274250,273500,558
|
|
20250514,101300,23947978000,274000,273500,274000,273500,84
|
|
20250514,101200,23924998750,273500,273250,273500,273000,458
|
|
20250514,101100,23799777250,273250,273500,273500,273000,155
|
|
20250514,101000,23757403000,273250,272500,273500,272500,213
|
|
20250514,100900,23699250250,272500,273500,273500,272500,889
|
|
20250514,100800,23456549000,273000,272500,273500,272500,161
|
|
20250514,100700,23412595500,273000,272750,273000,272500,225
|
|
20250514,100600,23351190000,272750,273500,273500,272500,304
|
|
20250514,100500,23268216250,273000,272500,273500,272000,1227
|
|
20250514,100400,22933592000,272500,273000,273000,272000,1308
|
|
20250514,100300,22576864000,273000,273000,273500,273000,161
|
|
20250514,100200,22532853250,273250,273500,274000,273000,576
|
|
20250514,100100,22375342250,274000,274500,274500,273500,3823
|
|
20250514,100000,21328259250,274000,275000,275000,274000,3864
|
|
20250514,095900,20267143500,274500,275500,276000,274500,1630
|
|
20250514,095800,19818582500,275500,275750,276000,275500,864
|
|
20250514,095700,19580321750,275750,276500,277000,275750,2776
|
|
20250514,095600,18813634000,276500,276500,276500,276000,818
|
|
20250514,095500,18587494250,276000,276500,276500,276000,556
|
|
20250514,095400,18433833750,276500,276000,276500,275500,1217
|
|
20250514,095300,18098061250,276000,276000,276500,275500,1285
|
|
20250514,095200,17743349000,275500,276000,276500,275500,4157
|
|
20250514,095100,16596288250,276000,275000,276000,275000,1396
|
|
20250514,095000,16211618250,275500,275000,276000,274500,1685
|
|
20250514,094900,15747680500,275000,275000,275000,274500,1775
|
|
20250514,094800,15259779000,275000,275000,275500,274500,1999
|
|
20250514,094700,14710134500,275000,275000,275500,274500,6980
|
|
20250514,094600,12789129500,275000,274500,275000,274000,1523
|
|
20250514,094500,12370958500,274500,274000,275000,273500,4035
|
|
20250514,094400,11264335750,274000,273000,274000,273000,407
|
|
20250514,094300,11153077750,273500,274000,274000,273000,1370
|
|
20250514,094200,10778376500,274000,273500,274000,273500,235
|
|
20250514,094100,10714025250,273500,273500,274000,273000,1605
|
|
20250514,094000,10275063750,273500,273500,273500,273000,1193
|
|
20250514,093900,9948793750,273500,272000,273500,272000,2321
|
|
20250514,093800,9315823750,272000,272000,272500,271500,665
|
|
20250514,093700,9135010250,272000,271500,272000,271500,91
|
|
20250514,093600,9110266000,272000,271500,272000,271500,410
|
|
20250514,093500,8998771750,272000,272500,272500,271500,1012
|
|
20250514,093400,8723542250,272500,273000,273000,272000,630
|
|
20250514,093300,8551860750,272500,272500,273000,272000,1278
|
|
20250514,093200,8203620750,272000,271500,272500,271000,2436
|
|
20250514,093100,7541533750,271000,271500,271500,271000,165
|
|
20250514,093000,7496756250,271500,271000,271500,270500,549
|
|
20250514,092900,7347956250,271000,270500,271000,270500,452
|
|
20250514,092800,7225667000,270500,271000,271000,270500,66
|
|
20250514,092700,7207798500,270500,270750,271500,270500,258
|
|
20250514,092600,7137938250,270500,270500,271000,270500,99
|
|
20250514,092500,7111142250,270500,270500,271000,270500,244
|
|
20250514,092400,7045089750,270500,270500,271000,270500,228
|
|
20250514,092300,6983395250,270000,271500,271500,270000,734
|
|
20250514,092200,6784674250,271500,271250,271500,271000,300
|
|
20250514,092100,6703351750,271500,270500,271500,270500,351
|
|
20250514,092000,6608207750,270500,271000,271500,270500,74
|
|
20250514,091900,6588175750,271500,270000,271500,269500,4099
|
|
20250514,091800,5477288000,270000,269500,270000,269500,319
|
|
20250514,091700,5391162000,270000,270000,270000,269500,714
|
|
20250514,091600,5198515500,270500,270500,270500,270000,305
|
|
20250514,091500,5116014000,270000,270000,270500,269500,1181
|
|
20250514,091400,4796984500,270000,269500,270000,269500,213
|
|
20250514,091300,4739525250,270000,270000,270000,269500,310
|
|
20250514,091200,4655873250,269500,269000,270000,269000,1225
|
|
20250514,091100,4325745250,269000,269500,269500,269000,535
|
|
20250514,091000,4181572250,270000,270000,270500,269500,1441
|
|
20250514,090900,3792519250,270500,270500,271000,270000,799
|
|
20250514,090800,3576396750,271000,270500,271500,270500,2916
|
|
20250514,090700,2786158250,271000,270500,271000,270500,236
|
|
20250514,090600,2722285250,271000,270500,271000,270500,643
|
|
20250514,090500,2548303250,271000,270500,271500,270500,1775
|
|
20250514,090400,2067306500,271000,271000,271000,270000,1379
|
|
20250514,090300,1694186000,270500,270500,271000,270000,1384
|
|
20250514,090200,1319780500,270000,270000,270000,269000,829
|
|
20250514,090100,1096017000,270500,268000,271000,268000,2816
|
|
20250514,090000,335968500,268000,267500,269000,267500,1253
|